保变电气( 600550.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-30 | 5.37 | 5.52 | 5.35 | 5.43 | 1.69% | -0.64% | -1.49% | 29,866,100 | 163,219,000 | 83% | 5.47 | 0.39% | 5.50 | -0.70% | 5.53 | -0.09% | 5.51 | 0.11% | 0.13% |  |
| 2022-06-29 | 5.62 | 5.62 | 5.33 | 5.34 | -5.49% | -1.91% | -3.01% | 35,781,600 | 194,791,000 | 102% | 5.44 | -3.08% | 5.54 | -0.82% | 5.54 | -0.50% | 5.51 | 0.09% | 0.00% | |
| 2022-06-28 | 5.64 | 5.70 | 5.55 | 5.65 | 0.00% | 0.59% | 2.71% | 28,799,800 | 161,765,000 | 86% | 5.62 | 0.61% | 5.59 | 0.78% | 5.56 | 0.60% | 5.50 | 0.48% | 0.00% |  |
| 2022-06-27 | 5.60 | 5.66 | 5.49 | 5.65 | 1.80% | 1.20% | 3.20% | 33,002,900 | 184,255,000 | 98% | 5.58 | 0.34% | 5.55 | -0.05% | 5.53 | 0.35% | 5.48 | 0.35% | 0.01% | |
| 2022-06-24 | 5.55 | 5.68 | 5.48 | 5.55 | -1.25% | -0.25% | 1.72% | 28,769,300 | 160,061,000 | 83% | 5.56 | 1.07% | 5.55 | 0.69% | 5.51 | 0.29% | 5.46 | 0.39% | 0.01% | |
| 2022-06-23 | 5.57 | 5.66 | 5.36 | 5.62 | 1.63% | 2.09% | 3.40% | 42,994,800 | 236,669,000 | 124% | 5.51 | -1.19% | 5.51 | 0.16% | 5.50 | 0.33% | 5.44 | 0.44% | 0.01% | |
| 2022-06-22 | 5.39 | 5.77 | 5.39 | 5.53 | 2.98% | -0.74% | 2.20% | 58,032,700 | 323,322,000 | 172% | 5.57 | 3.59% | 5.50 | 0.95% | 5.48 | 1.07% | 5.41 | 0.75% | 0.01% | |
| 2022-06-21 | 5.47 | 5.47 | 5.32 | 5.37 | -1.65% | -0.15% | -0.02% | 24,795,200 | 133,339,000 | 73% | 5.38 | -1.63% | 5.45 | 0.06% | 5.42 | 0.26% | 5.37 | -0.19% | -0.03% | |
| 2022-06-20 | 5.51 | 5.55 | 5.43 | 5.46 | -0.91% | -0.13% | 1.47% | 29,656,400 | 162,120,000 | 81% | 5.47 | -0.18% | 5.45 | 0.55% | 5.41 | 0.20% | 5.38 | -0.67% | 0.04% | |
| 2022-06-17 | 5.35 | 5.55 | 5.28 | 5.51 | 3.57% | 0.60% | 1.72% | 44,892,000 | 245,861,000 | 108% | 5.48 | 2.41% | 5.42 | 1.39% | 5.40 | 0.79% | 5.42 | -0.46% | 0.24% | |
| 2022-06-16 | 5.33 | 5.41 | 5.29 | 5.32 | 0.57% | -0.52% | -2.24% | 20,013,200 | 107,034,000 | 41% | 5.35 | -0.32% | 5.34 | -0.50% | 5.35 | 0.24% | 5.44 | -1.18% | 0.50% | |
| 2022-06-15 | 5.40 | 5.46 | 5.29 | 5.29 | -2.22% | -1.40% | -3.94% | 27,317,700 | 146,572,000 | 45% | 5.37 | 0.87% | 5.37 | 0.36% | 5.34 | 0.13% | 5.51 | 0.07% | 1.17% | |
| 2022-06-14 | 5.34 | 5.43 | 5.22 | 5.41 | -0.18% | 1.71% | -1.69% | 31,440,500 | 167,223,000 | 46% | 5.32 | -1.63% | 5.35 | 0.19% | 5.33 | -0.56% | 5.50 | 0.62% | 1.64% | |
| 2022-06-13 | 5.26 | 5.54 | 5.23 | 5.42 | 1.88% | 0.24% | -0.90% | 43,789,000 | 236,789,000 | 64% | 5.41 | 2.10% | 5.34 | 0.60% | 5.36 | -1.25% | 5.47 | 0.29% | 1.79% | |
| 2022-06-10 | 5.23 | 5.34 | 5.21 | 5.32 | 1.72% | 0.45% | -2.44% | 28,050,400 | 148,550,000 | 42% | 5.30 | 0.04% | 5.31 | -1.03% | 5.43 | -0.97% | 5.45 | 0.41% | 1.79% | |
| 2022-06-09 | 5.39 | 5.42 | 5.20 | 5.23 | -3.51% | -1.21% | -3.70% | 37,913,100 | 200,701,000 | 57% | 5.29 | -0.58% | 5.36 | -2.14% | 5.48 | -1.60% | 5.43 | 0.48% | 1.82% | |
| 2022-06-08 | 5.35 | 5.45 | 5.23 | 5.42 | 0.37% | 1.78% | 0.28% | 47,987,000 | 255,543,000 | 74% | 5.33 | -2.06% | 5.48 | -1.21% | 5.57 | 0.02% | 5.41 | 0.35% | 1.84% | |
| 2022-06-07 | 5.48 | 5.62 | 5.34 | 5.40 | -2.88% | -0.68% | 0.26% | 59,307,900 | 322,475,000 | 99% | 5.44 | -3.08% | 5.55 | -1.60% | 5.57 | 0.94% | 5.39 | 0.47% | 1.86% | |
| 2022-06-06 | 5.60 | 5.75 | 5.50 | 5.56 | -1.07% | -0.89% | 3.71% | 77,118,100 | 432,632,000 | 144% | 5.61 | 0.85% | 5.64 | 0.88% | 5.52 | 0.99% | 5.36 | 1.38% | 1.88% | |
| 2022-06-02 | 5.44 | 5.85 | 5.32 | 5.62 | 0.18% | 1.02% | 6.28% | 99,898,800 | 555,730,000 | 207% | 5.56 | -2.51% | 5.59 | 1.97% | 5.47 | 1.62% | 5.29 | 2.07% | 1.85% | |
| 2022-06-01 | 5.79 | 6.19 | 5.34 | 5.61 | -0.36% | -1.68% | 8.28% | 137,144,100 | 782,485,000 | 349% | 5.71 | 4.95% | 5.48 | 5.39% | 5.38 | 6.12% | 5.18 | 5.61% | 1.73% | |
| 2022-05-31 | 5.22 | 5.63 | 5.20 | 5.63 | 9.96% | 3.55% | 14.76% | 90,460,900 | 491,822,000 | 312% | 5.44 | 9.42% | 5.20 | 7.53% | 5.07 | 6.40% | 4.91 | 4.76% | 1.28% | |
| 2022-05-30 | 4.69 | 5.12 | 4.65 | 5.12 | 10.11% | 3.04% | 9.33% | 52,991,100 | 263,323,000 | 232% | 4.97 | 7.35% | 4.84 | 3.96% | 4.76 | 2.63% | 4.68 | 2.05% | 0.85% | |
| 2022-05-27 | 4.63 | 4.69 | 4.56 | 4.65 | -0.43% | 0.45% | 1.33% | 16,099,700 | 74,527,000 | 79% | 4.63 | -0.96% | 4.65 | 0.28% | 4.64 | -0.04% | 4.59 | 0.35% | 0.75% | |
| 2022-05-26 | 4.72 | 4.74 | 4.63 | 4.67 | -2.51% | -0.09% | 2.12% | 23,249,400 | 108,679,000 | 118% | 4.67 | 0.58% | 4.64 | 0.13% | 4.64 | 0.56% | 4.57 | 0.64% | 0.79% | |
| 2022-05-25 | 4.48 | 4.82 | 4.46 | 4.79 | 7.16% | 3.08% | 5.41% | 27,781,300 | 129,087,000 | 145% | 4.65 | 1.42% | 4.63 | 0.04% | 4.62 | 0.50% | 4.54 | 0.71% | 0.76% | |
| 2022-05-24 | 4.71 | 4.71 | 4.46 | 4.47 | -5.10% | -2.44% | -0.93% | 18,677,400 | 85,577,000 | 101% | 4.58 | -1.88% | 4.63 | 0.33% | 4.60 | 0.46% | 4.51 | 0.56% | 0.67% | |
| 2022-05-23 | 4.70 | 4.72 | 4.62 | 4.71 | 0.21% | 0.86% | 4.97% | 15,614,400 | 72,924,000 | 87% | 4.67 | 0.56% | 4.62 | 0.72% | 4.57 | 0.82% | 4.49 | 0.72% | 0.47% | |
| 2022-05-20 | 4.60 | 4.72 | 4.57 | 4.70 | 1.95% | 1.21% | 5.50% | 24,412,900 | 113,372,000 | 139% | 4.64 | 1.93% | 4.58 | 1.35% | 4.54 | 1.11% | 4.46 | 1.09% | 0.26% | |
| 2022-05-19 | 4.49 | 4.67 | 4.45 | 4.61 | 0.00% | 1.19% | 4.61% | 25,675,500 | 116,975,000 | 155% | 4.56 | 0.11% | 4.52 | 0.98% | 4.49 | 0.97% | 4.41 | 0.82% | -0.01% | | |
|
